ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071050/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250318,160630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75500,0,3,0.00,6832939450,89944,64.36,76200,76500,75500,98100,52900,75500,75968.84,39.36,0,-19680,76766,76132,75166,74532,73566,76450,74850,2786,22600,5000,57380,100,1,55725992,42073,6.58,0.55,12,0.16,11480.00,136785.00,83100,20250225,-9.15,60200,20240419,25.42,83100,-9.15,20250225,70600,6.94,20250102,83100,-9.15,20250225,60200,25.42,20240419,0.05,N,071050,5000,2786 억,,21934252,N,N,151,N,00,N
20250318,150633,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75800,300,2,0.40,5899640100,77601,55.53,76200,76500,75500,98100,52900,75500,76025.31,39.36,0,-18546,76766,76132,75166,74532,73566,76450,74850,2786,22600,5000,57380,100,1,55725992,42240,6.60,0.55,12,0.14,11480.00,136785.00,83100,20250225,-8.78,60200,20240419,25.91,83100,-8.78,20250225,70600,7.37,20250102,83100,-8.78,20250225,60200,25.91,20240419,0.05,N,071050,5000,2786 억,,21934252,N,N,99,N,00,N
20250318,140631,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,400,2,0.53,4828005650,63459,45.41,76200,76500,75500,98100,52900,75500,76080.71,39.36,0,-17296,76766,76132,75166,74532,73566,76450,74850,2786,22600,5000,57380,100,1,55725992,42296,6.61,0.55,12,0.11,11480.00,136785.00,83100,20250225,-8.66,60200,20240419,26.08,83100,-8.66,20250225,70600,7.51,20250102,83100,-8.66,20250225,60200,26.08,20240419,0.05,N,071050,5000,2786 억,,21934252,N,N,99,N,00,N
20250318,130630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,400,2,0.53,4230801850,55602,39.79,76200,76500,75500,98100,52900,75500,76090.82,39.36,0,-14784,76766,76132,75166,74532,73566,76450,74850,2786,22600,5000,57380,100,1,55725992,42296,6.61,0.55,12,0.10,11480.00,136785.00,83100,20250225,-8.66,60200,20240419,26.08,83100,-8.66,20250225,70600,7.51,20250102,83100,-8.66,20250225,60200,26.08,20240419,0.05,N,071050,5000,2786 억,,21934252,N,N,99,N,00,N
20250318,120631,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,400,2,0.53,3732583650,49047,35.10,76200,76500,75500,98100,52900,75500,76102.18,39.36,0,-11835,76766,76132,75166,74532,73566,76450,74850,2786,22600,5000,57380,100,1,55725992,42296,6.61,0.55,12,0.09,11480.00,136785.00,83100,20250225,-8.66,60200,20240419,26.08,83100,-8.66,20250225,70600,7.51,20250102,83100,-8.66,20250225,60200,26.08,20240419,0.05,N,071050,5000,2786 억,,21934252,N,N,99,N,00,N
20250318,110630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76100,600,2,0.79,2983385600,39192,28.04,76200,76500,75500,98100,52900,75500,76122.31,39.36,0,-7242,76766,76132,75166,74532,73566,76450,74850,2786,22600,5000,57380,100,1,55725992,42407,6.63,0.56,12,0.07,11480.00,136785.00,83100,20250225,-8.42,60200,20240419,26.41,83100,-8.42,20250225,70600,7.79,20250102,83100,-8.42,20250225,60200,26.41,20240419,0.05,N,071050,5000,2786 억,,21934252,N,N,99,N,00,N
20250318,100632,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,400,2,0.53,1335451350,17559,12.56,76200,76500,75500,98100,52900,75500,76055.09,39.36,0,-2735,76766,76132,75166,74532,73566,76450,74850,2786,22600,5000,57380,100,1,55725992,42296,6.61,0.55,12,0.03,11480.00,136785.00,83100,20250225,-8.66,60200,20240419,26.08,83100,-8.66,20250225,70600,7.51,20250102,83100,-8.66,20250225,60200,26.08,20240419,0.05,N,071050,5000,2786 억,,21934252,N,N,99,N,00,N
20250318,090633,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,400,2,0.53,240401300,3167,2.27,76200,76300,75500,98100,52900,75500,75908.21,39.36,0,-638,76766,76132,75166,74532,73566,76450,74850,2786,22600,5000,57380,100,1,55725992,42296,6.61,0.55,12,0.01,11480.00,136785.00,83100,20250225,-8.66,60200,20240419,26.08,83100,-8.66,20250225,70600,7.51,20250102,83100,-8.66,20250225,60200,26.08,20240419,0.05,N,071050,5000,2786 억,,21934252,N,N,99,N,00,N
20250317,160629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75500,1700,2,2.30,10496779950,139749,119.99,74300,75800,74200,95900,51700,73800,75111.65,39.33,0,16860,75066,74432,73966,73332,72866,74200,73100,2786,22100,5000,56080,100,1,55725992,42073,6.58,0.55,12,0.25,11480.00,136785.00,83100,20250225,-9.15,60200,20240419,25.42,83100,-9.15,20250225,70600,6.94,20250102,83100,-9.15,20250225,60200,25.42,20240419,0.05,N,071050,5000,2786 억,,21916566,N,N,97,N,00,N
20250317,150628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,1900,2,2.57,8478586250,113025,97.05,74300,75700,74200,95900,51700,73800,75015.14,39.33,0,22180,75066,74432,73966,73332,72866,74200,73100,2786,22100,5000,56080,100,1,55725992,42185,6.59,0.55,12,0.20,11480.00,136785.00,83100,20250225,-8.90,60200,20240419,25.75,83100,-8.90,20250225,70600,7.22,20250102,83100,-8.90,20250225,60200,25.75,20240419,0.05,N,071050,5000,2786 억,,21916566,N,N,860,N,00,N
20250317,140630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75100,1300,2,1.76,6669454850,89028,76.44,74300,75600,74200,95900,51700,73800,74914.13,39.33,0,19435,75066,74432,73966,73332,72866,74200,73100,2786,22100,5000,56080,100,1,55725992,41850,6.54,0.55,12,0.16,11480.00,136785.00,83100,20250225,-9.63,60200,20240419,24.75,83100,-9.63,20250225,70600,6.37,20250102,83100,-9.63,20250225,60200,24.75,20240419,0.05,N,071050,5000,2786 억,,21916566,N,N,860,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250318 160630 55 30.00 KOSPI200 금융 N N N Y 40 N 75500 0 3 0.00 6832939450 89944 64.36 76200 76500 75500 98100 52900 75500 75968.84 39.36 0 -19680 76766 76132 75166 74532 73566 76450 74850 2786 22600 5000 57380 100 1 55725992 42073 6.58 0.55 12 0.16 11480.00 136785.00 83100 20250225 -9.15 60200 20240419 25.42 83100 -9.15 20250225 70600 6.94 20250102 83100 -9.15 20250225 60200 25.42 20240419 0.05 N 071050 5000 2786 억 21934252 N N 151 N 00 N
3 20250318 150633 55 30.00 KOSPI200 금융 N N N Y 40 N 75800 300 2 0.40 5899640100 77601 55.53 76200 76500 75500 98100 52900 75500 76025.31 39.36 0 -18546 76766 76132 75166 74532 73566 76450 74850 2786 22600 5000 57380 100 1 55725992 42240 6.60 0.55 12 0.14 11480.00 136785.00 83100 20250225 -8.78 60200 20240419 25.91 83100 -8.78 20250225 70600 7.37 20250102 83100 -8.78 20250225 60200 25.91 20240419 0.05 N 071050 5000 2786 억 21934252 N N 99 N 00 N
4 20250318 140631 55 30.00 KOSPI200 금융 N N N Y 40 N 75900 400 2 0.53 4828005650 63459 45.41 76200 76500 75500 98100 52900 75500 76080.71 39.36 0 -17296 76766 76132 75166 74532 73566 76450 74850 2786 22600 5000 57380 100 1 55725992 42296 6.61 0.55 12 0.11 11480.00 136785.00 83100 20250225 -8.66 60200 20240419 26.08 83100 -8.66 20250225 70600 7.51 20250102 83100 -8.66 20250225 60200 26.08 20240419 0.05 N 071050 5000 2786 억 21934252 N N 99 N 00 N
5 20250318 130630 55 30.00 KOSPI200 금융 N N N Y 40 N 75900 400 2 0.53 4230801850 55602 39.79 76200 76500 75500 98100 52900 75500 76090.82 39.36 0 -14784 76766 76132 75166 74532 73566 76450 74850 2786 22600 5000 57380 100 1 55725992 42296 6.61 0.55 12 0.10 11480.00 136785.00 83100 20250225 -8.66 60200 20240419 26.08 83100 -8.66 20250225 70600 7.51 20250102 83100 -8.66 20250225 60200 26.08 20240419 0.05 N 071050 5000 2786 억 21934252 N N 99 N 00 N
6 20250318 120631 55 30.00 KOSPI200 금융 N N N Y 40 N 75900 400 2 0.53 3732583650 49047 35.10 76200 76500 75500 98100 52900 75500 76102.18 39.36 0 -11835 76766 76132 75166 74532 73566 76450 74850 2786 22600 5000 57380 100 1 55725992 42296 6.61 0.55 12 0.09 11480.00 136785.00 83100 20250225 -8.66 60200 20240419 26.08 83100 -8.66 20250225 70600 7.51 20250102 83100 -8.66 20250225 60200 26.08 20240419 0.05 N 071050 5000 2786 억 21934252 N N 99 N 00 N
7 20250318 110630 55 30.00 KOSPI200 금융 N N N Y 40 N 76100 600 2 0.79 2983385600 39192 28.04 76200 76500 75500 98100 52900 75500 76122.31 39.36 0 -7242 76766 76132 75166 74532 73566 76450 74850 2786 22600 5000 57380 100 1 55725992 42407 6.63 0.56 12 0.07 11480.00 136785.00 83100 20250225 -8.42 60200 20240419 26.41 83100 -8.42 20250225 70600 7.79 20250102 83100 -8.42 20250225 60200 26.41 20240419 0.05 N 071050 5000 2786 억 21934252 N N 99 N 00 N
8 20250318 100632 55 30.00 KOSPI200 금융 N N N Y 40 N 75900 400 2 0.53 1335451350 17559 12.56 76200 76500 75500 98100 52900 75500 76055.09 39.36 0 -2735 76766 76132 75166 74532 73566 76450 74850 2786 22600 5000 57380 100 1 55725992 42296 6.61 0.55 12 0.03 11480.00 136785.00 83100 20250225 -8.66 60200 20240419 26.08 83100 -8.66 20250225 70600 7.51 20250102 83100 -8.66 20250225 60200 26.08 20240419 0.05 N 071050 5000 2786 억 21934252 N N 99 N 00 N
9 20250318 090633 55 30.00 KOSPI200 금융 N N N Y 40 N 75900 400 2 0.53 240401300 3167 2.27 76200 76300 75500 98100 52900 75500 75908.21 39.36 0 -638 76766 76132 75166 74532 73566 76450 74850 2786 22600 5000 57380 100 1 55725992 42296 6.61 0.55 12 0.01 11480.00 136785.00 83100 20250225 -8.66 60200 20240419 26.08 83100 -8.66 20250225 70600 7.51 20250102 83100 -8.66 20250225 60200 26.08 20240419 0.05 N 071050 5000 2786 억 21934252 N N 99 N 00 N
10 20250317 160629 55 30.00 KOSPI200 금융 N N N Y 40 N 75500 1700 2 2.30 10496779950 139749 119.99 74300 75800 74200 95900 51700 73800 75111.65 39.33 0 16860 75066 74432 73966 73332 72866 74200 73100 2786 22100 5000 56080 100 1 55725992 42073 6.58 0.55 12 0.25 11480.00 136785.00 83100 20250225 -9.15 60200 20240419 25.42 83100 -9.15 20250225 70600 6.94 20250102 83100 -9.15 20250225 60200 25.42 20240419 0.05 N 071050 5000 2786 억 21916566 N N 97 N 00 N
11 20250317 150628 55 30.00 KOSPI200 금융 N N N Y 40 N 75700 1900 2 2.57 8478586250 113025 97.05 74300 75700 74200 95900 51700 73800 75015.14 39.33 0 22180 75066 74432 73966 73332 72866 74200 73100 2786 22100 5000 56080 100 1 55725992 42185 6.59 0.55 12 0.20 11480.00 136785.00 83100 20250225 -8.90 60200 20240419 25.75 83100 -8.90 20250225 70600 7.22 20250102 83100 -8.90 20250225 60200 25.75 20240419 0.05 N 071050 5000 2786 억 21916566 N N 860 N 00 N
12 20250317 140630 55 30.00 KOSPI200 금융 N N N Y 40 N 75100 1300 2 1.76 6669454850 89028 76.44 74300 75600 74200 95900 51700 73800 74914.13 39.33 0 19435 75066 74432 73966 73332 72866 74200 73100 2786 22100 5000 56080 100 1 55725992 41850 6.54 0.55 12 0.16 11480.00 136785.00 83100 20250225 -9.63 60200 20240419 24.75 83100 -9.63 20250225 70600 6.37 20250102 83100 -9.63 20250225 60200 24.75 20240419 0.05 N 071050 5000 2786 억 21916566 N N 860 N 00 N